Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 9.100 | 9.330 | 9.100 | 9.300 | 23,488 | +0.23(+2.54%) |
Aug 28, 2024 | 9.150 | 9.150 | 9.020 | 9.070 | 1,373 | -0.07(-0.77%) |
Aug 27, 2024 | 9.140 | 9.160 | 9.050 | 9.140 | 2,844 | +0.07(+0.77%) |
Aug 26, 2024 | 8.880 | 9.120 | 8.870 | 9.070 | 14,809 | +0.14(+1.57%) |
Aug 23, 2024 | 8.940 | 9.040 | 8.880 | 8.930 | 27,905 | -0.02(-0.22%) |
Aug 22, 2024 | 9.080 | 9.080 | 8.920 | 8.950 | 18,048 | -0.13(-1.43%) |
Aug 21, 2024 | 8.870 | 9.090 | 8.860 | 9.080 | 9,077 | +0.24(+2.71%) |
Aug 20, 2024 | 9.000 | 9.030 | 8.800 | 8.840 | 17,677 | -0.18(-2.00%) |
Aug 19, 2024 | 9.140 | 9.140 | 8.960 | 9.020 | 11,418 | -0.04(-0.44%) |
Aug 16, 2024 | 9.200 | 9.200 | 9.050 | 9.060 | 9,611 | -0.14(-1.52%) |
Aug 15, 2024 | 9.220 | 9.250 | 9.140 | 9.200 | 16,955 | +0.28(+3.14%) |
Aug 14, 2024 | 9.290 | 9.290 | 8.920 | 8.920 | 15,242 | -0.14(-1.55%) |
Aug 13, 2024 | 9.150 | 9.320 | 9.060 | 9.060 | 16,628 | -0.09(-0.98%) |
Aug 12, 2024 | 9.510 | 9.510 | 9.150 | 9.150 | 52,138 | -0.40(-4.19%) |
Aug 09, 2024 | 9.710 | 9.710 | 9.500 | 9.550 | 1,713 | -0.17(-1.75%) |
Aug 08, 2024 | 9.560 | 9.790 | 9.500 | 9.720 | 18,301 | +0.14(+1.46%) |
Aug 07, 2024 | 10.00 | 10.00 | 9.490 | 9.580 | 20,237 | -0.43(-4.30%) |
Aug 06, 2024 | 9.430 | 10.01 | 9.130 | 10.01 | 26,624 | +0.41(+4.27%) |
Aug 02, 2024 | 9.600 | 0 | -0.40(-4.00%) | |||
Aug 01, 2024 | 9.850 | 10.11 | 9.850 | 10.00 | 19,324 | +0.05(+0.50%) |
Jul 31, 2024 | 10.41 | 10.44 | 9.950 | 9.950 | 34,895 | -0.48(-4.60%) |
Jul 30, 2024 | 10.52 | 10.52 | 10.37 | 10.43 | 7,837 | -0.02(-0.19%) |
Jul 29, 2024 | 10.37 | 10.45 | 10.36 | 10.45 | 13,800 | +0.06(+0.58%) |
Jul 26, 2024 | 10.16 | 10.39 | 10.15 | 10.39 | 23,151 | +0.27(+2.67%) |
Jul 25, 2024 | 10.11 | 10.25 | 10.11 | 10.12 | 3,105 | -0.02(-0.20%) |
Jul 24, 2024 | 10.56 | 10.65 | 10.14 | 10.14 | 13,113 | -0.51(-4.79%) |
Jul 23, 2024 | 10.40 | 10.65 | 10.30 | 10.65 | 8,701 | +0.33(+3.20%) |
Jul 22, 2024 | 10.07 | 10.38 | 10.07 | 10.32 | 8,996 | +0.06(+0.58%) |
Jul 19, 2024 | 10.06 | 10.26 | 10.06 | 10.26 | 756 | +0.04(+0.39%) |
Jul 18, 2024 | 10.24 | 10.26 | 10.00 | 10.22 | 6,370 | -0.19(-1.83%) |
Jul 17, 2024 | 10.32 | 10.42 | 10.23 | 10.41 | 5,520 | +0.07(+0.68%) |
Jul 16, 2024 | 10.25 | 10.35 | 10.23 | 10.34 | 2,604 | +0.05(+0.49%) |
Jul 15, 2024 | 10.50 | 10.55 | 10.29 | 10.29 | 2,422 | -0.21(-2.00%) |
Jul 12, 2024 | 10.21 | 10.66 | 10.21 | 10.50 | 11,850 | +0.16(+1.55%) |
Jul 11, 2024 | 10.17 | 10.52 | 10.16 | 10.34 | 10,517 | +0.17(+1.67%) |
Jul 10, 2024 | 10.07 | 10.18 | 10.02 | 10.17 | 3,608 | -0.08(-0.78%) |
Jul 09, 2024 | 10.00 | 10.25 | 9.960 | 10.25 | 4,140 | +0.15(+1.49%) |
Jul 08, 2024 | 10.19 | 10.19 | 10.04 | 10.10 | 1,570 | -0.03(-0.30%) |
Jul 05, 2024 | 10.29 | 10.29 | 10.01 | 10.13 | 767 | -0.12(-1.17%) |
Jul 04, 2024 | 10.16 | 10.33 | 10.16 | 10.25 | 2,887 | +0.07(+0.69%) |
Jul 03, 2024 | 9.860 | 10.18 | 9.620 | 10.18 | 13,515 | +0.47(+4.84%) |
Jul 02, 2024 | 9.700 | 9.730 | 9.660 | 9.710 | 11,276 | +0.01(+0.10%) |
Jun 28, 2024 | 9.700 | 0 | -0.05(-0.51%) | |||
Jun 27, 2024 | 9.800 | 9.800 | 9.710 | 9.750 | 20,228 | +0.01(+0.10%) |
Jun 26, 2024 | 9.620 | 9.770 | 9.620 | 9.740 | 8,892 | +0.14(+1.46%) |
Jun 25, 2024 | 9.500 | 9.660 | 9.400 | 9.600 | 18,826 | +0.16(+1.69%) |
Jun 24, 2024 | 9.520 | 9.590 | 9.440 | 9.440 | 8,629 | -0.07(-0.74%) |
Jun 21, 2024 | 9.740 | 9.740 | 9.480 | 9.510 | 8,310 | -0.23(-2.36%) |
Jun 20, 2024 | 9.850 | 9.850 | 9.540 | 9.740 | 19,285 | -0.02(-0.20%) |
Jun 19, 2024 | 10.00 | 10.09 | 9.760 | 9.760 | 6,397 | -0.20(-2.01%) |
Jun 18, 2024 | 9.530 | 9.960 | 9.530 | 9.960 | 31,995 | +0.50(+5.29%) |
Jun 17, 2024 | 9.690 | 9.690 | 9.430 | 9.460 | 22,056 | -0.28(-2.87%) |
Jun 14, 2024 | 9.830 | 9.850 | 9.570 | 9.740 | 13,323 | -0.14(-1.42%) |
Jun 13, 2024 | 10.10 | 10.10 | 9.840 | 9.880 | 5,746 | -0.06(-0.60%) |
Jun 12, 2024 | 9.950 | 10.01 | 9.880 | 9.940 | 15,072 | -0.09(-0.90%) |
Jun 11, 2024 | 10.00 | 10.05 | 9.950 | 10.03 | 5,036 | +0.03(+0.30%) |
Jun 10, 2024 | 10.10 | 10.10 | 9.980 | 10.00 | 5,961 | -0.07(-0.70%) |
Jun 07, 2024 | 10.15 | 10.15 | 10.07 | 10.07 | 4,103 | -0.03(-0.30%) |
Jun 06, 2024 | 10.10 | 10.17 | 10.03 | 10.10 | 2,153 | +0.06(+0.60%) |
Jun 05, 2024 | 9.920 | 10.05 | 9.900 | 10.04 | 9,416 | +0.04(+0.40%) |
Jun 04, 2024 | 10.40 | 10.47 | 10.00 | 10.00 | 30,949 | -0.49(-4.67%) |